KissMeData/001380/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +09:00

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1449	-1	5	-0.07	23760216	16552	33.56	1450	1466	1421	1885	1015	1450	1435.49	1.21	1816	1478	1463	1456	1441	1434	1460	1438	225	435	500	950	1	1	44964143	652	-26.83	0.54	12	0.04	-54.00	2696.00	1818	20231129	-20.30	1170	20230411	23.85	1555	-6.82	20240102	1412	2.62	20240117	1818	-20.30	20231129	1170	23.85	20230411	2.86	N	001380	500	224 억	543906	N	N	35	N	N
3	20240123	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1453	3	2	0.21	20815802	14508	29.42	1450	1466	1421	1885	1015	1450	1434.78	1.21	1802	1478	1463	1456	1441	1434	1460	1438	225	435	500	950	1	1	44964143	653	-26.91	0.54	12	0.03	-54.00	2696.00	1818	20231129	-20.08	1170	20230411	24.19	1555	-6.56	20240102	1412	2.90	20240117	1818	-20.08	20231129	1170	24.19	20230411	2.86	N	001380	500	224 억	543906	N	N	35	N	N
4	20240123	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1440	-10	5	-0.69	19976267	13925	28.24	1450	1466	1421	1885	1015	1450	1434.56	1.21	1707	1478	1463	1456	1441	1434	1460	1438	225	435	500	950	1	1	44964143	647	-26.67	0.53	12	0.03	-54.00	2696.00	1818	20231129	-20.79	1170	20230411	23.08	1555	-7.40	20240102	1412	1.98	20240117	1818	-20.79	20231129	1170	23.08	20230411	2.86	N	001380	500	224 억	543906	N	N	35	N	N
5	20240123	090119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1434	-16	5	-1.10	3585548	2475	5.02	1450	1450	1434	1885	1015	1450	1448.71	1.21	-2351	1478	1463	1456	1441	1434	1460	1438	225	435	500	950	1	1	44964143	645	-26.56	0.53	12	0.01	-54.00	2696.00	1818	20231129	-21.12	1170	20230411	22.56	1555	-7.78	20240102	1412	1.56	20240117	1818	-21.12	20231129	1170	22.56	20230411	2.86	N	001380	500	224 억	543906	N	N	35	N	N
6	20240119	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1459	19	2	1.32	53257348	36579	83.08	1440	1466	1440	1872	1008	1440	1455.95	1.22	4083	1489	1464	1446	1421	1403	1455	1412	225	432	500	950	1	1	44964143	656	-27.02	0.54	12	0.08	-54.00	2696.00	1818	20231129	-19.75	1170	20230411	24.70	1555	-6.17	20240102	1412	3.33	20240117	1818	-19.75	20231129	1170	24.70	20230411	2.82	N	001380	500	224 억	550510	N	N	28	N	N
7	20240119	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1458	18	2	1.25	47585553	32682	74.23	1440	1466	1440	1872	1008	1440	1456.02	1.22	3118	1489	1464	1446	1421	1403	1455	1412	225	432	500	950	1	1	44964143	656	-27.00	0.54	12	0.07	-54.00	2696.00	1818	20231129	-19.80	1170	20230411	24.62	1555	-6.24	20240102	1412	3.26	20240117	1818	-19.80	20231129	1170	24.62	20230411	2.82	N	001380	500	224 억	550510	N	N	23	N	N
8	20240119	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1461	21	2	1.46	46971441	32260	73.27	1440	1466	1440	1872	1008	1440	1456.03	1.22	3351	1489	1464	1446	1421	1403	1455	1412	225	432	500	950	1	1	44964143	657	-27.06	0.54	12	0.07	-54.00	2696.00	1818	20231129	-19.64	1170	20230411	24.87	1555	-6.05	20240102	1412	3.47	20240117	1818	-19.64	20231129	1170	24.87	20230411	2.82	N	001380	500	224 억	550510	N	N	23	N	N
9	20240119	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1459	19	2	1.32	41539693	28542	64.83	1440	1466	1440	1872	1008	1440	1455.39	1.22	4208	1489	1464	1446	1421	1403	1455	1412	225	432	500	950	1	1	44964143	656	-27.02	0.54	12	0.06	-54.00	2696.00	1818	20231129	-19.75	1170	20230411	24.70	1555	-6.17	20240102	1412	3.33	20240117	1818	-19.75	20231129	1170	24.70	20230411	2.82	N	001380	500	224 억	550510	N	N	23	N	N
10	20240119	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1452	12	2	0.83	32363085	22203	50.43	1440	1466	1440	1872	1008	1440	1457.60	1.22	3603	1489	1464	1446	1421	1403	1455	1412	225	432	500	950	1	1	44964143	653	-26.89	0.54	12	0.05	-54.00	2696.00	1818	20231129	-20.13	1170	20230411	24.10	1555	-6.62	20240102	1412	2.83	20240117	1818	-20.13	20231129	1170	24.10	20230411	2.82	N	001380	500	224 억	550510	N	N	23	N	N
11	20240119	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1466	26	2	1.81	32164763	22067	50.12	1440	1466	1440	1872	1008	1440	1457.60	1.22	3612	1489	1464	1446	1421	1403	1455	1412	225	432	500	950	1	1	44964143	659	-27.15	0.54	12	0.05	-54.00	2696.00	1818	20231129	-19.36	1170	20230411	25.30	1555	-5.72	20240102	1412	3.82	20240117	1818	-19.36	20231129	1170	25.30	20230411	2.82	N	001380	500	224 억	550510	N	N	23	N	N
12	20240119	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1462	22	2	1.53	17831737	12250	27.82	1440	1466	1440	1872	1008	1440	1455.65	1.22	4532	1489	1464	1446	1421	1403	1455	1412	225	432	500	950	1	1	44964143	657	-27.07	0.54	12	0.03	-54.00	2696.00	1818	20231129	-19.58	1170	20230411	24.96	1555	-5.98	20240102	1412	3.54	20240117	1818	-19.58	20231129	1170	24.96	20230411	2.82	N	001380	500	224 억	550510	N	N	23	N	N
13	20240119	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1447	7	2	0.49	2630894	1827	4.15	1440	1447	1440	1872	1008	1440	1440.01	1.22	-233	1489	1464	1446	1421	1403	1455	1412	225	432	500	950	1	1	44964143	651	-26.80	0.54	12	0.00	-54.00	2696.00	1818	20231129	-20.41	1170	20230411	23.68	1555	-6.95	20240102	1412	2.48	20240117	1818	-20.41	20231129	1170	23.68	20230411	2.82	N	001380	500	224 억	550510	N	N	23	N	N
14	20240118	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1440	11	2	0.77	63305557	43997	30.05	1450	1471	1428	1857	1001	1429	1438.86	1.23	-2813	1528	1478	1445	1395	1362	1462	1379	225	428	500	940	1	1	44964143	647	-26.67	0.53	12	0.10	-54.00	2696.00	1818	20231129	-20.79	1170	20230411	23.08	1555	-7.40	20240102	1412	1.98	20240117	1818	-20.79	20231129	1170	23.08	20230411	2.83	N	001380	500	224 억	553354	N	N	23	N	N
15	20240118	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1436	7	2	0.49	61794404	42947	29.34	1450	1471	1428	1857	1001	1429	1438.85	1.23	-3116	1528	1478	1445	1395	1362	1462	1379	225	428	500	940	1	1	44964143	646	-26.59	0.53	12	0.10	-54.00	2696.00	1818	20231129	-21.01	1170	20230411	22.74	1555	-7.65	20240102	1412	1.70	20240117	1818	-21.01	20231129	1170	22.74	20230411	2.83	N	001380	500	224 억	553354	N	N	30	N	N
16	20240118	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1428	-1	5	-0.07	55872180	38820	26.52	1450	1471	1428	1857	1001	1429	1439.26	1.23	-881	1528	1478	1445	1395	1362	1462	1379	225	428	500	940	1	1	44964143	642	-26.44	0.53	12	0.09	-54.00	2696.00	1818	20231129	-21.45	1170	20230411	22.05	1555	-8.17	20240102	1412	1.13	20240117	1818	-21.45	20231129	1170	22.05	20230411	2.83	N	001380	500	224 억	553354	N	N	30	N	N
17	20240118	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1447	18	2	1.26	36567010	25351	17.32	1450	1471	1428	1857	1001	1429	1442.43	1.23	4726	1528	1478	1445	1395	1362	1462	1379	225	428	500	940	1	1	44964143	651	-26.80	0.54	12	0.06	-54.00	2696.00	1818	20231129	-20.41	1170	20230411	23.68	1555	-6.95	20240102	1412	2.48	20240117	1818	-20.41	20231129	1170	23.68	20230411	2.83	N	001380	500	224 억	553354	N	N	30	N	N
18	20240118	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1443	14	2	0.98	36001910	24958	17.05	1450	1471	1428	1857	1001	1429	1442.50	1.23	4563	1528	1478	1445	1395	1362	1462	1379	225	428	500	940	1	1	44964143	649	-26.72	0.54	12	0.06	-54.00	2696.00	1818	20231129	-20.63	1170	20230411	23.33	1555	-7.20	20240102	1412	2.20	20240117	1818	-20.63	20231129	1170	23.33	20230411	2.83	N	001380	500	224 억	553354	N	N	30	N	N
19	20240118	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1463	34	2	2.38	33268188	23081	15.77	1450	1471	1428	1857	1001	1429	1441.37	1.23	5420	1528	1478	1445	1395	1362	1462	1379	225	428	500	940	1	1	44964143	658	-27.09	0.54	12	0.05	-54.00	2696.00	1818	20231129	-19.53	1170	20230411	25.04	1555	-5.92	20240102	1412	3.61	20240117	1818	-19.53	20231129	1170	25.04	20230411	2.83	N	001380	500	224 억	553354	N	N	30	N	N
20	20240118	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1438	9	2	0.63	11180723	7813	5.34	1450	1456	1428	1857	1001	1429	1431.04	1.23	2578	1528	1478	1445	1395	1362	1462	1379	225	428	500	940	1	1	44964143	647	-26.63	0.53	12	0.02	-54.00	2696.00	1818	20231129	-20.90	1170	20230411	22.91	1555	-7.52	20240102	1412	1.84	20240117	1818	-20.90	20231129	1170	22.91	20230411	2.83	N	001380	500	224 억	553354	N	N	30	N	N
21	20240118	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1450	21	2	1.47	482389	332	0.23	1450	1456	1450	1857	1001	1429	1452.98	1.23	-26	1528	1478	1445	1395	1362	1462	1379	225	428	500	940	1	1	44964143	652	-26.85	0.54	12	0.00	-54.00	2696.00	1818	20231129	-20.24	1170	20230411	23.93	1555	-6.75	20240102	1412	2.69	20240117	1818	-20.24	20231129	1170	23.93	20230411	2.83	N	001380	500	224 억	553354	N	N	30	N	N
22	20240117	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1429	-56	5	-3.77	210744811	145981	196.67	1495	1495	1412	1930	1040	1485	1443.68	1.39	-66980	1509	1496	1482	1469	1455	1490	1463	225	445	500	980	1	1	44964143	643	-26.46	0.53	12	0.32	-54.00	2696.00	1818	20231129	-21.40	1170	20230411	22.14	1555	-8.10	20240102	1412	1.20	20240117	1818	-21.40	20231129	1170	22.14	20230411	2.86	N	001380	500	224 억	626175	N	N	30	N	N
23	20240117	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1415	-70	5	-4.71	202129055	139935	188.52	1495	1495	1412	1930	1040	1485	1444.45	1.39	-65415	1509	1496	1482	1469	1455	1490	1463	225	445	500	980	1	1	44964143	636	-26.20	0.52	12	0.31	-54.00	2696.00	1818	20231129	-22.17	1170	20230411	20.94	1555	-9.00	20240102	1412	0.21	20240117	1818	-22.17	20231129	1170	20.94	20230411	2.86	N	001380	500	224 억	626175	N	N	59	N	N
24	20240117	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1433	-52	5	-3.50	156909655	108131	145.68	1495	1495	1427	1930	1040	1485	1451.11	1.39	-56154	1509	1496	1482	1469	1455	1490	1463	225	445	500	980	1	1	44964143	644	-26.54	0.53	12	0.24	-54.00	2696.00	1818	20231129	-21.18	1170	20230411	22.48	1555	-7.85	20240102	1427	0.42	20240117	1818	-21.18	20231129	1170	22.48	20230411	2.86	N	001380	500	224 억	626175	N	N	59	N	N
25	20240117	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1433	-52	5	-3.50	150180491	103425	139.34	1495	1495	1427	1930	1040	1485	1452.07	1.39	-54610	1509	1496	1482	1469	1455	1490	1463	225	445	500	980	1	1	44964143	644	-26.54	0.53	12	0.23	-54.00	2696.00	1818	20231129	-21.18	1170	20230411	22.48	1555	-7.85	20240102	1427	0.42	20240117	1818	-21.18	20231129	1170	22.48	20230411	2.86	N	001380	500	224 억	626175	N	N	59	N	N
26	20240117	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1430	-55	5	-3.70	133820098	91989	123.93	1495	1495	1430	1930	1040	1485	1454.74	1.39	-52997	1509	1496	1482	1469	1455	1490	1463	225	445	500	980	1	1	44964143	643	-26.48	0.53	12	0.20	-54.00	2696.00	1818	20231129	-21.34	1170	20230411	22.22	1555	-8.04	20240102	1430	0.00	20240117	1818	-21.34	20231129	1170	22.22	20230411	2.86	N	001380	500	224 억	626175	N	N	59	N	N
27	20240117	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1442	-43	5	-2.90	105279408	72116	97.16	1495	1495	1440	1930	1040	1485	1459.86	1.39	-43812	1509	1496	1482	1469	1455	1490	1463	225	445	500	980	1	1	44964143	648	-26.70	0.53	12	0.16	-54.00	2696.00	1818	20231129	-20.68	1170	20230411	23.25	1555	-7.27	20240102	1440	0.14	20240117	1818	-20.68	20231129	1170	23.25	20230411	2.86	N	001380	500	224 억	626175	N	N	59	N	N
28	20240117	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1457	-28	5	-1.89	92038952	62956	84.82	1495	1495	1440	1930	1040	1485	1461.96	1.39	-43836	1509	1496	1482	1469	1455	1490	1463	225	445	500	980	1	1	44964143	655	-26.98	0.54	12	0.14	-54.00	2696.00	1818	20231129	-19.86	1170	20230411	24.53	1555	-6.30	20240102	1440	1.18	20240117	1818	-19.86	20231129	1170	24.53	20230411	2.86	N	001380	500	224 억	626175	N	N	59	N	N
29	20240117	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1495	10	2	0.67	185380	124	0.17	1495	1495	1495	1930	1040	1485	1495.00	1.39	-3	1509	1496	1482	1469	1455	1490	1463	225	445	500	980	1	1	44964143	672	-27.69	0.55	12	0.00	-54.00	2696.00	1818	20231129	-17.77	1170	20230411	27.78	1555	-3.86	20240102	1468	1.84	20240116	1818	-17.77	20231129	1170	27.78	20230411	2.86	N	001380	500	224 억	626175	N	N	59	N	N
30	20240116	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1485	8	2	0.54	109493391	74165	115.64	1495	1495	1468	1920	1034	1477	1476.35	1.37	11812	1504	1490	1481	1467	1458	1486	1463	225	443	500	970	1	1	44964143	668	-27.50	0.55	12	0.16	-54.00	2696.00	1818	20231129	-18.32	1170	20230411	26.92	1555	-4.50	20240102	1468	1.16	20240116	1818	-18.32	20231129	1170	26.92	20230411	2.91	N	001380	500	224 억	616146	N	N	59	N	N
31	20240116	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1486	9	2	0.61	108118172	73237	114.20	1495	1495	1468	1920	1034	1477	1476.28	1.37	11607	1504	1490	1481	1467	1458	1486	1463	225	443	500	970	1	1	44964143	668	-27.52	0.55	12	0.16	-54.00	2696.00	1818	20231129	-18.26	1170	20230411	27.01	1555	-4.44	20240102	1468	1.23	20240116	1818	-18.26	20231129	1170	27.01	20230411	2.91	N	001380	500	224 억	616146	N	N	64	N	N
32	20240116	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1483	6	2	0.41	100545934	68103	106.19	1495	1495	1468	1920	1034	1477	1476.38	1.37	11762	1504	1490	1481	1467	1458	1486	1463	225	443	500	970	1	1	44964143	667	-27.46	0.55	12	0.15	-54.00	2696.00	1818	20231129	-18.43	1170	20230411	26.75	1555	-4.63	20240102	1468	1.02	20240116	1818	-18.43	20231129	1170	26.75	20230411	2.91	N	001380	500	224 억	616146	N	N	64	N	N
33	20240116	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1483	6	2	0.41	98825663	66943	104.38	1495	1495	1468	1920	1034	1477	1476.26	1.37	11760	1504	1490	1481	1467	1458	1486	1463	225	443	500	970	1	1	44964143	667	-27.46	0.55	12	0.15	-54.00	2696.00	1818	20231129	-18.43	1170	20230411	26.75	1555	-4.63	20240102	1468	1.02	20240116	1818	-18.43	20231129	1170	26.75	20230411	2.91	N	001380	500	224 억	616146	N	N	64	N	N
34	20240116	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1483	6	2	0.41	96270123	65217	101.69	1495	1495	1468	1920	1034	1477	1476.15	1.37	12448	1504	1490	1481	1467	1458	1486	1463	225	443	500	970	1	1	44964143	667	-27.46	0.55	12	0.15	-54.00	2696.00	1818	20231129	-18.43	1170	20230411	26.75	1555	-4.63	20240102	1468	1.02	20240116	1818	-18.43	20231129	1170	26.75	20230411	2.91	N	001380	500	224 억	616146	N	N	64	N	N
35	20240116	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1482	5	2	0.34	93828798	63562	99.11	1495	1495	1468	1920	1034	1477	1476.17	1.37	11644	1504	1490	1481	1467	1458	1486	1463	225	443	500	970	1	1	44964143	666	-27.44	0.55	12	0.14	-54.00	2696.00	1818	20231129	-18.48	1170	20230411	26.67	1555	-4.69	20240102	1468	0.95	20240116	1818	-18.48	20231129	1170	26.67	20230411	2.91	N	001380	500	224 억	616146	N	N	64	N	N
36	20240116	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1478	1	2	0.07	49402347	33349	52.00	1495	1495	1476	1920	1034	1477	1481.41	1.37	9034	1504	1490	1481	1467	1458	1486	1463	225	443	500	970	1	1	44964143	665	-27.37	0.55	12	0.07	-54.00	2696.00	1818	20231129	-18.70	1170	20230411	26.32	1555	-4.95	20240102	1469	0.61	20240112	1818	-18.70	20231129	1170	26.32	20230411	2.91	N	001380	500	224 억	616146	N	N	64	N	N
37	20240116	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1495	18	2	1.22	457743	309	0.48	1495	1495	1495	1920	1034	1477	1495.00	1.37	-11	1504	1490	1481	1467	1458	1486	1463	225	443	500	970	1	1	44964143	672	-27.69	0.55	12	0.00	-54.00	2696.00	1818	20231129	-17.77	1170	20230411	27.78	1555	-3.86	20240102	1469	1.77	20240112	1818	-17.77	20231129	1170	27.78	20230411	2.91	N	001380	500	224 억	616146	N	N	64	N	N
38	20240115	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1477	-8	5	-0.54	94316072	63803	58.42	1485	1495	1472	1930	1040	1485	1478.24	1.34	12933	1523	1503	1486	1466	1449	1495	1458	225	445	500	980	1	1	44964143	664	-27.35	0.55	12	0.14	-54.00	2696.00	1818	20231129	-18.76	1170	20230411	26.24	1555	-5.02	20240102	1469	0.54	20240112	1818	-18.76	20231129	1170	26.24	20230411	2.90	N	001380	500	224 억	604543	N	N	64	N	N
39	20240115	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	-5	5	-0.34	92005922	62239	56.99	1485	1495	1472	1930	1040	1485	1478.27	1.34	12556	1523	1503	1486	1466	1449	1495	1458	225	445	500	980	1	1	44964143	665	-27.41	0.55	12	0.14	-54.00	2696.00	1818	20231129	-18.59	1170	20230411	26.50	1555	-4.82	20240102	1469	0.75	20240112	1818	-18.59	20231129	1170	26.50	20230411	2.90	N	001380	500	224 억	604543	N	N	62	N	N
40	20240115	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1487	2	2	0.13	62981478	42574	38.98	1485	1495	1472	1930	1040	1485	1479.34	1.34	12199	1523	1503	1486	1466	1449	1495	1458	225	445	500	980	1	1	44964143	669	-27.54	0.55	12	0.09	-54.00	2696.00	1818	20231129	-18.21	1170	20230411	27.09	1555	-4.37	20240102	1469	1.23	20240112	1818	-18.21	20231129	1170	27.09	20230411	2.90	N	001380	500	224 억	604543	N	N	62	N	N
41	20240115	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1485	0	3	0.00	59591087	40284	36.89	1485	1495	1472	1930	1040	1485	1479.27	1.34	12163	1523	1503	1486	1466	1449	1495	1458	225	445	500	980	1	1	44964143	668	-27.50	0.55	12	0.09	-54.00	2696.00	1818	20231129	-18.32	1170	20230411	26.92	1555	-4.50	20240102	1469	1.09	20240112	1818	-18.32	20231129	1170	26.92	20230411	2.90	N	001380	500	224 억	604543	N	N	62	N	N
42	20240115	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1485	0	3	0.00	18178228	12241	11.21	1485	1495	1472	1930	1040	1485	1485.03	1.34	-546	1523	1503	1486	1466	1449	1495	1458	225	445	500	980	1	1	44964143	668	-27.50	0.55	12	0.03	-54.00	2696.00	1818	20231129	-18.32	1170	20230411	26.92	1555	-4.50	20240102	1469	1.09	20240112	1818	-18.32	20231129	1170	26.92	20230411	2.90	N	001380	500	224 억	604543	N	N	62	N	N
43	20240115	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1483	-2	5	-0.13	14455501	9731	8.91	1485	1495	1472	1930	1040	1485	1485.51	1.34	-875	1523	1503	1486	1466	1449	1495	1458	225	445	500	980	1	1	44964143	667	-27.46	0.55	12	0.02	-54.00	2696.00	1818	20231129	-18.43	1170	20230411	26.75	1555	-4.63	20240102	1469	0.95	20240112	1818	-18.43	20231129	1170	26.75	20230411	2.90	N	001380	500	224 억	604543	N	N	62	N	N
44	20240115	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1493	8	2	0.54	13152369	8856	8.11	1485	1495	1472	1930	1040	1485	1485.14	1.34	-831	1523	1503	1486	1466	1449	1495	1458	225	445	500	980	1	1	44964143	671	-27.65	0.55	12	0.02	-54.00	2696.00	1818	20231129	-17.88	1170	20230411	27.61	1555	-3.99	20240102	1469	1.63	20240112	1818	-17.88	20231129	1170	27.61	20230411	2.90	N	001380	500	224 억	604543	N	N	62	N	N
45	20240115	090119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1495	10	2	0.67	2361169	1590	1.46	1485	1495	1485	1930	1040	1485	1485.01	1.34	-206	1523	1503	1486	1466	1449	1495	1458	225	445	500	980	1	1	44964143	672	-27.69	0.55	12	0.00	-54.00	2696.00	1818	20231129	-17.77	1170	20230411	27.78	1555	-3.86	20240102	1469	1.77	20240112	1818	-17.77	20231129	1170	27.78	20230411	2.90	N	001380	500	224 억	604543	N	N	62	N	N
46	20240112	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1485	-13	5	-0.87	161754005	109209	106.51	1498	1506	1469	1947	1049	1498	1481.14	1.39	-17576	1532	1514	1497	1479	1462	1506	1471	225	449	500	980	1	1	44964143	668	-27.50	0.55	12	0.24	-54.00	2696.00	1818	20231129	-18.32	1170	20230411	26.92	1555	-4.50	20240102	1469	1.09	20240112	1818	-18.32	20231129	1170	26.92	20230411	2.89	N	001380	500	224 억	624553	N	N	62	N	N
47	20240112	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1488	-10	5	-0.67	158105658	106745	104.10	1498	1506	1469	1947	1049	1498	1481.15	1.39	-17488	1532	1514	1497	1479	1462	1506	1471	225	449	500	980	1	1	44964143	669	-27.56	0.55	12	0.24	-54.00	2696.00	1818	20231129	-18.15	1170	20230411	27.18	1555	-4.31	20240102	1469	1.29	20240112	1818	-18.15	20231129	1170	27.18	20230411	2.89	N	001380	500	224 억	624553	N	N	91	N	N
48	20240112	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1479	-19	5	-1.27	115226313	77866	75.94	1498	1506	1469	1947	1049	1498	1479.80	1.39	-24526	1532	1514	1497	1479	1462	1506	1471	225	449	500	980	1	1	44964143	665	-27.39	0.55	12	0.17	-54.00	2696.00	1818	20231129	-18.65	1170	20230411	26.41	1555	-4.89	20240102	1469	0.68	20240112	1818	-18.65	20231129	1170	26.41	20230411	2.89	N	001380	500	224 억	624553	N	N	91	N	N
49	20240112	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1487	-11	5	-0.73	64607553	43534	42.46	1498	1506	1474	1947	1049	1498	1484.07	1.39	-22074	1532	1514	1497	1479	1462	1506	1471	225	449	500	980	1	1	44964143	669	-27.54	0.55	12	0.10	-54.00	2696.00	1818	20231129	-18.21	1170	20230411	27.09	1555	-4.37	20240102	1474	0.88	20240112	1818	-18.21	20231129	1170	27.09	20230411	2.89	N	001380	500	224 억	624553	N	N	91	N	N
50	20240112	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1489	-9	5	-0.60	60862408	41014	40.00	1498	1506	1474	1947	1049	1498	1483.94	1.39	-21163	1532	1514	1497	1479	1462	1506	1471	225	449	500	980	1	1	44964143	670	-27.57	0.55	12	0.09	-54.00	2696.00	1818	20231129	-18.10	1170	20230411	27.26	1555	-4.24	20240102	1474	1.02	20240112	1818	-18.10	20231129	1170	27.26	20230411	2.89	N	001380	500	224 억	624553	N	N	91	N	N
51	20240112	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1486	-12	5	-0.80	39325372	26526	25.87	1498	1506	1474	1947	1049	1498	1482.52	1.39	-10289	1532	1514	1497	1479	1462	1506	1471	225	449	500	980	1	1	44964143	668	-27.52	0.55	12	0.06	-54.00	2696.00	1818	20231129	-18.26	1170	20230411	27.01	1555	-4.44	20240102	1474	0.81	20240112	1818	-18.26	20231129	1170	27.01	20230411	2.89	N	001380	500	224 억	624553	N	N	91	N	N
52	20240112	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1482	-16	5	-1.07	25219277	16983	16.56	1498	1506	1475	1947	1049	1498	1484.97	1.39	-8182	1532	1514	1497	1479	1462	1506	1471	225	449	500	980	1	1	44964143	666	-27.44	0.55	12	0.04	-54.00	2696.00	1818	20231129	-18.48	1170	20230411	26.67	1555	-4.69	20240102	1475	0.47	20240112	1818	-18.48	20231129	1170	26.67	20230411	2.89	N	001380	500	224 억	624553	N	N	91	N	N
53	20240112	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1498	0	3	0.00	37450	25	0.02	1498	1498	1498	1947	1049	1498	1498.00	1.39	-3	1532	1514	1497	1479	1462	1506	1471	225	449	500	980	1	1	44964143	674	-27.74	0.56	12	0.00	-54.00	2696.00	1818	20231129	-17.60	1170	20230411	28.03	1555	-3.67	20240102	1477	1.42	20240109	1818	-17.60	20231129	1170	28.03	20230411	2.89	N	001380	500	224 억	624553	N	N	91	N	N
54	20240111	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1498	-2	5	-0.13	152215286	102036	107.13	1500	1515	1480	1950	1050	1500	1491.78	1.36	14393	1560	1529	1505	1474	1450	1545	1490	225	450	500	990	1	1	44964143	674	-27.74	0.56	12	0.23	-54.00	2696.00	1818	20231129	-17.60	1170	20230411	28.03	1555	-3.67	20240102	1477	1.42	20240109	1818	-17.60	20231129	1170	28.03	20230411	2.85	N	001380	500	224 억	611065	N	N	91	N	N
55	20240111	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1497	-3	5	-0.20	119232714	79799	83.78	1500	1515	1485	1950	1050	1500	1494.16	1.36	14962	1560	1529	1505	1474	1450	1545	1490	225	450	500	990	1	1	44964143	673	-27.72	0.56	12	0.18	-54.00	2696.00	1818	20231129	-17.66	1170	20230411	27.95	1555	-3.73	20240102	1477	1.35	20240109	1818	-17.66	20231129	1170	27.95	20230411	2.85	N	001380	500	224 억	611065	N	N	93	N	N
56	20240111	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1499	-1	5	-0.07	115198692	77105	80.95	1500	1515	1485	1950	1050	1500	1494.05	1.36	15873	1560	1529	1505	1474	1450	1545	1490	225	450	500	990	1	1	44964143	674	-27.76	0.56	12	0.17	-54.00	2696.00	1818	20231129	-17.55	1170	20230411	28.12	1555	-3.60	20240102	1477	1.49	20240109	1818	-17.55	20231129	1170	28.12	20230411	2.85	N	001380	500	224 억	611065	N	N	93	N	N
57	20240111	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1501	1	2	0.07	62581651	41758	43.84	1500	1515	1492	1950	1050	1500	1498.67	1.36	-1051	1560	1529	1505	1474	1450	1545	1490	225	450	500	990	1	1	44964143	675	-27.80	0.56	12	0.09	-54.00	2696.00	1818	20231129	-17.44	1170	20230411	28.29	1555	-3.47	20240102	1477	1.62	20240109	1818	-17.44	20231129	1170	28.29	20230411	2.85	N	001380	500	224 억	611065	N	N	93	N	N
58	20240111	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1503	3	2	0.20	34219981	22827	23.97	1500	1515	1492	1950	1050	1500	1499.10	1.36	-176	1560	1529	1505	1474	1450	1545	1490	225	450	500	990	1	1	44964143	676	-27.83	0.56	12	0.05	-54.00	2696.00	1818	20231129	-17.33	1170	20230411	28.46	1555	-3.34	20240102	1477	1.76	20240109	1818	-17.33	20231129	1170	28.46	20230411	2.85	N	001380	500	224 억	611065	N	N	93	N	N
59	20240111	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1495	-5	5	-0.33	30731356	20499	21.52	1500	1515	1492	1950	1050	1500	1499.16	1.36	-217	1560	1529	1505	1474	1450	1545	1490	225	450	500	990	1	1	44964143	672	-27.69	0.55	12	0.05	-54.00	2696.00	1818	20231129	-17.77	1170	20230411	27.78	1555	-3.86	20240102	1477	1.22	20240109	1818	-17.77	20231129	1170	27.78	20230411	2.85	N	001380	500	224 억	611065	N	N	93	N	N
60	20240111	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1503	3	2	0.20	22835052	15216	15.98	1500	1515	1493	1950	1050	1500	1500.73	1.36	895	1560	1529	1505	1474	1450	1545	1490	225	450	500	990	1	1	44964143	676	-27.83	0.56	12	0.03	-54.00	2696.00	1818	20231129	-17.33	1170	20230411	28.46	1555	-3.34	20240102	1477	1.76	20240109	1818	-17.33	20231129	1170	28.46	20230411	2.85	N	001380	500	224 억	611065	N	N	93	N	N
61	20240111	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1510	10	2	0.67	762660	508	0.53	1500	1510	1500	1950	1050	1500	1501.30	1.36	-161	1560	1529	1505	1474	1450	1545	1490	225	450	500	990	1	1	44964143	679	-27.96	0.56	12	0.00	-54.00	2696.00	1818	20231129	-16.94	1170	20230411	29.06	1555	-2.89	20240102	1477	2.23	20240109	1818	-16.94	20231129	1170	29.06	20230411	2.85	N	001380	500	224 억	611065	N	N	93	N	N
62	20240110	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1500	4	2	0.27	142489644	95248	80.83	1496	1536	1481	1944	1048	1496	1495.99	1.37	-601	1524	1509	1493	1478	1462	1502	1471	225	448	500	980	1	1	44964143	674	-27.78	0.56	12	0.21	-54.00	2696.00	1818	20231129	-17.49	1170	20230411	28.21	1555	-3.54	20240102	1477	1.56	20240109	1818	-17.49	20231129	1170	28.21	20230411	2.83	N	001380	500	224 억	617265	N	N	93	N	N
63	20240110	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1510	14	2	0.94	136672747	91377	77.54	1496	1536	1481	1944	1048	1496	1495.70	1.37	1134	1524	1509	1493	1478	1462	1502	1471	225	448	500	980	1	1	44964143	679	-27.96	0.56	12	0.20	-54.00	2696.00	1818	20231129	-16.94	1170	20230411	29.06	1555	-2.89	20240102	1477	2.23	20240109	1818	-16.94	20231129	1170	29.06	20230411	2.83	N	001380	500	224 억	617265	N	N	38	N	N
64	20240110	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1524	28	2	1.87	132219829	88435	75.05	1496	1536	1481	1944	1048	1496	1495.11	1.37	2306	1524	1509	1493	1478	1462	1502	1471	225	448	500	980	1	1	44964143	685	-28.22	0.57	12	0.20	-54.00	2696.00	1818	20231129	-16.17	1170	20230411	30.26	1555	-1.99	20240102	1477	3.18	20240109	1818	-16.17	20231129	1170	30.26	20230411	2.83	N	001380	500	224 억	617265	N	N	38	N	N
65	20240110	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1501	5	2	0.33	101302293	68035	57.73	1496	1508	1481	1944	1048	1496	1488.96	1.37	4070	1524	1509	1493	1478	1462	1502	1471	225	448	500	980	1	1	44964143	675	-27.80	0.56	12	0.15	-54.00	2696.00	1818	20231129	-17.44	1170	20230411	28.29	1555	-3.47	20240102	1477	1.62	20240109	1818	-17.44	20231129	1170	28.29	20230411	2.83	N	001380	500	224 억	617265	N	N	38	N	N
66	20240110	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1487	-9	5	-0.60	80843856	54359	46.13	1496	1508	1481	1944	1048	1496	1487.20	1.37	1552	1524	1509	1493	1478	1462	1502	1471	225	448	500	980	1	1	44964143	669	-27.54	0.55	12	0.12	-54.00	2696.00	1818	20231129	-18.21	1170	20230411	27.09	1555	-4.37	20240102	1477	0.68	20240109	1818	-18.21	20231129	1170	27.09	20230411	2.83	N	001380	500	224 억	617265	N	N	38	N	N
67	20240110	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1488	-8	5	-0.53	66692661	44823	38.04	1496	1508	1482	1944	1048	1496	1487.89	1.37	-1725	1524	1509	1493	1478	1462	1502	1471	225	448	500	980	1	1	44964143	669	-27.56	0.55	12	0.10	-54.00	2696.00	1818	20231129	-18.15	1170	20230411	27.18	1555	-4.31	20240102	1477	0.74	20240109	1818	-18.15	20231129	1170	27.18	20230411	2.83	N	001380	500	224 억	617265	N	N	38	N	N
68	20240110	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1492	-4	5	-0.27	18078427	12160	10.32	1496	1508	1484	1944	1048	1496	1486.60	1.37	-3141	1524	1509	1493	1478	1462	1502	1471	225	448	500	980	1	1	44964143	671	-27.63	0.55	12	0.03	-54.00	2696.00	1818	20231129	-17.93	1170	20230411	27.52	1555	-4.05	20240102	1477	1.02	20240109	1818	-17.93	20231129	1170	27.52	20230411	2.83	N	001380	500	224 억	617265	N	N	38	N	N
69	20240110	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1505	9	2	0.60	2245630	1501	1.27	1496	1505	1494	1944	1048	1496	1496.10	1.37	-1149	1524	1509	1493	1478	1462	1502	1471	225	448	500	980	1	1	44964143	677	-27.87	0.56	12	0.00	-54.00	2696.00	1818	20231129	-17.22	1170	20230411	28.63	1555	-3.22	20240102	1477	1.90	20240109	1818	-17.22	20231129	1170	28.63	20230411	2.83	N	001380	500	224 억	617265	N	N	38	N	N
70	20240109	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1496	0	3	0.00	174690697	117451	87.94	1505	1508	1477	1944	1048	1496	1487.35	1.42	-17311	1520	1507	1500	1487	1480	1504	1484	225	448	500	980	1	1	44964143	673	-27.70	0.55	12	0.26	-54.00	2696.00	1818	20231129	-17.71	1170	20230411	27.86	1555	-3.79	20240102	1477	1.29	20240109	1818	-17.71	20231129	1170	27.86	20230411	2.69	N	001380	500	224 억	637105	N	N	38	N	N
71	20240109	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1490	-6	5	-0.40	150624118	101297	75.84	1505	1508	1477	1944	1048	1496	1486.96	1.42	-15723	1520	1507	1500	1487	1480	1504	1484	225	448	500	980	1	1	44964143	670	-27.59	0.55	12	0.23	-54.00	2696.00	1818	20231129	-18.04	1170	20230411	27.35	1555	-4.18	20240102	1477	0.88	20240109	1818	-18.04	20231129	1170	27.35	20230411	2.69	N	001380	500	224 억	637105	N	N	105	N	N
72	20240109	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1486	-10	5	-0.67	146104294	98259	73.57	1505	1508	1477	1944	1048	1496	1486.93	1.42	-16646	1520	1507	1500	1487	1480	1504	1484	225	448	500	980	1	1	44964143	668	-27.52	0.55	12	0.22	-54.00	2696.00	1818	20231129	-18.26	1170	20230411	27.01	1555	-4.44	20240102	1477	0.61	20240109	1818	-18.26	20231129	1170	27.01	20230411	2.69	N	001380	500	224 억	637105	N	N	105	N	N
73	20240109	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1483	-13	5	-0.87	135822306	91333	68.38	1505	1508	1477	1944	1048	1496	1487.11	1.42	-15735	1520	1507	1500	1487	1480	1504	1484	225	448	500	980	1	1	44964143	667	-27.46	0.55	12	0.20	-54.00	2696.00	1818	20231129	-18.43	1170	20230411	26.75	1555	-4.63	20240102	1477	0.41	20240109	1818	-18.43	20231129	1170	26.75	20230411	2.69	N	001380	500	224 억	637105	N	N	105	N	N
74	20240109	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1479	-17	5	-1.14	103777502	69662	52.16	1505	1508	1479	1944	1048	1496	1489.73	1.42	-7804	1520	1507	1500	1487	1480	1504	1484	225	448	500	980	1	1	44964143	665	-27.39	0.55	12	0.15	-54.00	2696.00	1818	20231129	-18.65	1170	20230411	26.41	1555	-4.89	20240102	1479	0.00	20240109	1818	-18.65	20231129	1170	26.41	20230411	2.69	N	001380	500	224 억	637105	N	N	105	N	N
75	20240109	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1488	-8	5	-0.53	87684770	58800	44.02	1505	1508	1481	1944	1048	1496	1491.24	1.42	-5629	1520	1507	1500	1487	1480	1504	1484	225	448	500	980	1	1	44964143	669	-27.56	0.55	12	0.13	-54.00	2696.00	1818	20231129	-18.15	1170	20230411	27.18	1555	-4.31	20240102	1481	0.47	20240109	1818	-18.15	20231129	1170	27.18	20230411	2.69	N	001380	500	224 억	637105	N	N	105	N	N
76	20240109	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1489	-7	5	-0.47	75083328	50303	37.66	1505	1508	1482	1944	1048	1496	1492.62	1.42	-5051	1520	1507	1500	1487	1480	1504	1484	225	448	500	980	1	1	44964143	670	-27.57	0.55	12	0.11	-54.00	2696.00	1818	20231129	-18.10	1170	20230411	27.26	1555	-4.24	20240102	1482	0.47	20240109	1818	-18.10	20231129	1170	27.26	20230411	2.69	N	001380	500	224 억	637105	N	N	105	N	N
77	20240109	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1505	9	2	0.60	598990	398	0.30	1505	1505	1505	1944	1048	1496	1505.00	1.42	0	1520	1507	1500	1487	1480	1504	1484	225	448	500	980	1	1	44964143	677	-27.87	0.56	12	0.00	-54.00	2696.00	1818	20231129	-17.22	1170	20230411	28.63	1555	-3.22	20240102	1493	0.80	20240108	1818	-17.22	20231129	1170	28.63	20230411	2.69	N	001380	500	224 억	637105	N	N	105	N	N
78	20240108	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1496	-7	5	-0.47	199418767	132715	55.94	1504	1513	1493	1953	1053	1503	1502.63	1.37	33189	1564	1533	1518	1487	1472	1526	1480	225	450	500	990	1	1	44964143	673	-27.70	0.55	12	0.30	-54.00	2696.00	1830	20230102	-18.25	1170	20230411	27.86	1555	-3.79	20240102	1493	0.20	20240108	1818	-17.71	20231129	1170	27.86	20230411	2.64	N	001380	500	224 억	616937	N	N	105	N	N
79	20240108	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1501	-2	5	-0.13	183859012	122327	51.56	1504	1513	1493	1953	1053	1503	1503.01	1.37	30181	1564	1533	1518	1487	1472	1526	1480	225	450	500	990	1	1	44964143	675	-27.80	0.56	12	0.27	-54.00	2696.00	1830	20230102	-17.98	1170	20230411	28.29	1555	-3.47	20240102	1493	0.54	20240108	1818	-17.44	20231129	1170	28.29	20230411	2.64	N	001380	500	224 억	616937	N	N	167	N	N
80	20240108	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1505	2	2	0.13	171719622	114226	48.15	1504	1513	1493	1953	1053	1503	1503.33	1.37	29394	1564	1533	1518	1487	1472	1526	1480	225	450	500	990	1	1	44964143	677	-27.87	0.56	12	0.25	-54.00	2696.00	1830	20230102	-17.76	1170	20230411	28.63	1555	-3.22	20240102	1493	0.80	20240108	1818	-17.22	20231129	1170	28.63	20230411	2.64	N	001380	500	224 억	616937	N	N	167	N	N
81	20240108	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1501	-2	5	-0.13	158431182	105354	44.41	1504	1513	1493	1953	1053	1503	1503.80	1.37	29402	1564	1533	1518	1487	1472	1526	1480	225	450	500	990	1	1	44964143	675	-27.80	0.56	12	0.23	-54.00	2696.00	1830	20230102	-17.98	1170	20230411	28.29	1555	-3.47	20240102	1493	0.54	20240108	1818	-17.44	20231129	1170	28.29	20230411	2.64	N	001380	500	224 억	616937	N	N	167	N	N
82	20240108	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1511	8	2	0.53	141427476	94016	39.63	1504	1513	1493	1953	1053	1503	1504.29	1.37	27510	1564	1533	1518	1487	1472	1526	1480	225	450	500	990	1	1	44964143	679	-27.98	0.56	12	0.21	-54.00	2696.00	1830	20230102	-17.43	1170	20230411	29.15	1555	-2.83	20240102	1493	1.21	20240108	1818	-16.89	20231129	1170	29.15	20230411	2.64	N	001380	500	224 억	616937	N	N	167	N	N
83	20240108	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1511	8	2	0.53	108952478	72494	30.56	1504	1512	1493	1953	1053	1503	1502.92	1.37	18363	1564	1533	1518	1487	1472	1526	1480	225	450	500	990	1	1	44964143	679	-27.98	0.56	12	0.16	-54.00	2696.00	1830	20230102	-17.43	1170	20230411	29.15	1555	-2.83	20240102	1493	1.21	20240108	1818	-16.89	20231129	1170	29.15	20230411	2.64	N	001380	500	224 억	616937	N	N	167	N	N
84	20240108	100120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1508	5	2	0.33	18154096	12040	5.07	1504	1512	1504	1953	1053	1503	1507.82	1.37	366	1564	1533	1518	1487	1472	1526	1480	225	450	500	990	1	1	44964143	678	-27.93	0.56	12	0.03	-54.00	2696.00	1830	20230102	-17.60	1170	20230411	28.89	1555	-3.02	20240102	1502	0.40	20240104	1818	-17.05	20231129	1170	28.89	20230411	2.64	N	001380	500	224 억	616937	N	N	167	N	N
85	20240108	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1512	9	2	0.60	1561426	1038	0.44	1504	1512	1504	1953	1053	1503	1504.26	1.37	79	1564	1533	1518	1487	1472	1526	1480	225	450	500	990	1	1	44964143	680	-28.00	0.56	12	0.00	-54.00	2696.00	1830	20230102	-17.38	1170	20230411	29.23	1555	-2.77	20240102	1502	0.67	20240104	1818	-16.83	20231129	1170	29.23	20230411	2.64	N	001380	500	224 억	616937	N	N	167	N	N
86	20240105	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1503	-26	5	-1.70	358450509	234192	176.39	1529	1549	1503	1987	1071	1529	1530.59	1.38	-21167	1564	1546	1524	1506	1484	1555	1515	225	458	500	1000	1	1	44964143	676	-27.83	0.56	12	0.52	-54.00	2696.00	1830	20230102	-17.87	1170	20230411	28.46	1555	-3.34	20240102	1502	0.07	20240104	1818	-17.33	20231129	1170	28.46	20230411	2.64	N	001380	500	224 억	621934	N	N	167	N	N
87	20240105	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1517	-12	5	-0.78	340707564	222398	167.51	1529	1549	1503	1987	1071	1529	1531.97	1.38	-20772	1564	1546	1524	1506	1484	1555	1515	225	458	500	1000	1	1	44964143	682	-28.09	0.56	12	0.49	-54.00	2696.00	1830	20230102	-17.10	1170	20230411	29.66	1555	-2.44	20240102	1502	1.00	20240104	1818	-16.56	20231129	1170	29.66	20230411	2.64	N	001380	500	224 억	621934	N	N	179	N	N
88	20240105	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1524	-5	5	-0.33	294758748	191991	144.61	1529	1549	1513	1987	1071	1529	1535.27	1.38	-12931	1564	1546	1524	1506	1484	1555	1515	225	458	500	1000	1	1	44964143	685	-28.22	0.57	12	0.43	-54.00	2696.00	1830	20230102	-16.72	1170	20230411	30.26	1555	-1.99	20240102	1502	1.46	20240104	1818	-16.17	20231129	1170	30.26	20230411	2.64	N	001380	500	224 억	621934	N	N	179	N	N
89	20240105	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1524	-5	5	-0.33	278219953	181098	136.40	1529	1549	1518	1987	1071	1529	1536.30	1.38	-8675	1564	1546	1524	1506	1484	1555	1515	225	458	500	1000	1	1	44964143	685	-28.22	0.57	12	0.40	-54.00	2696.00	1830	20230102	-16.72	1170	20230411	30.26	1555	-1.99	20240102	1502	1.46	20240104	1818	-16.17	20231129	1170	30.26	20230411	2.64	N	001380	500	224 억	621934	N	N	179	N	N
90	20240105	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1525	-4	5	-0.26	230365765	149605	112.68	1529	1549	1521	1987	1071	1529	1539.83	1.38	-6852	1564	1546	1524	1506	1484	1555	1515	225	458	500	1000	1	1	44964143	686	-28.24	0.57	12	0.33	-54.00	2696.00	1830	20230102	-16.67	1170	20230411	30.34	1555	-1.93	20240102	1502	1.53	20240104	1818	-16.12	20231129	1170	30.34	20230411	2.64	N	001380	500	224 억	621934	N	N	179	N	N
91	20240105	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1545	16	2	1.05	197325649	127999	96.41	1529	1549	1525	1987	1071	1529	1541.62	1.38	-4291	1564	1546	1524	1506	1484	1555	1515	225	458	500	1000	1	1	44964143	695	-28.61	0.57	12	0.28	-54.00	2696.00	1830	20230102	-15.57	1170	20230411	32.05	1555	-0.64	20240102	1502	2.86	20240104	1818	-15.02	20231129	1170	32.05	20230411	2.64	N	001380	500	224 억	621934	N	N	179	N	N
92	20240105	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1537	8	2	0.52	106676694	69328	52.22	1529	1543	1525	1987	1071	1529	1538.72	1.38	-7392	1564	1546	1524	1506	1484	1555	1515	225	458	500	1000	1	1	44964143	691	-28.46	0.57	12	0.15	-54.00	2696.00	1830	20230102	-16.01	1170	20230411	31.37	1555	-1.16	20240102	1502	2.33	20240104	1818	-15.46	20231129	1170	31.37	20230411	2.64	N	001380	500	224 억	621934	N	N	179	N	N
93	20240105	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1535	6	2	0.39	2769908	1809	1.36	1529	1535	1529	1987	1071	1529	1531.18	1.38	-35	1564	1546	1524	1506	1484	1555	1515	225	458	500	1000	1	1	44964143	690	-28.43	0.57	12	0.00	-54.00	2696.00	1830	20230102	-16.12	1170	20230411	31.20	1555	-1.29	20240102	1502	2.20	20240104	1818	-15.57	20231129	1170	31.20	20230411	2.64	N	001380	500	224 억	621934	N	N	179	N	N
94	20240104	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	19	2	1.26	198119417	130658	142.79	1510	1542	1502	1963	1057	1510	1516.32	1.43	-11297	1540	1525	1516	1501	1492	1520	1496	225	453	500	990	1	1	44964143	688	-28.31	0.57	12	0.29	-54.00	2696.00	1830	20230102	-16.45	1170	20230411	30.68	1555	-1.67	20240102	1502	1.80	20240104	1818	-15.90	20231129	1170	30.68	20230411	2.59	N	001380	500	224 억	643726	N	N	179	N	N
95	20240104	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1512	2	2	0.13	187257735	123505	134.98	1510	1542	1502	1963	1057	1510	1516.20	1.43	-10407	1540	1525	1516	1501	1492	1520	1496	225	453	500	990	1	1	44964143	680	-28.00	0.56	12	0.27	-54.00	2696.00	1830	20230102	-17.38	1170	20230411	29.23	1555	-2.77	20240102	1502	0.67	20240104	1818	-16.83	20231129	1170	29.23	20230411	2.59	N	001380	500	224 억	643726	N	N	297	N	N
96	20240104	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1533	23	2	1.52	173879780	114690	125.34	1510	1542	1502	1963	1057	1510	1516.08	1.43	-7913	1540	1525	1516	1501	1492	1520	1496	225	453	500	990	1	1	44964143	689	-28.39	0.57	12	0.26	-54.00	2696.00	1830	20230102	-16.23	1170	20230411	31.03	1555	-1.41	20240102	1502	2.06	20240104	1818	-15.68	20231129	1170	31.03	20230411	2.59	N	001380	500	224 억	643726	N	N	297	N	N
97	20240104	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1536	26	2	1.72	141002581	93163	101.82	1510	1536	1502	1963	1057	1510	1513.50	1.43	-4469	1540	1525	1516	1501	1492	1520	1496	225	453	500	990	1	1	44964143	691	-28.44	0.57	12	0.21	-54.00	2696.00	1830	20230102	-16.07	1170	20230411	31.28	1555	-1.22	20240102	1502	2.26	20240104	1818	-15.51	20231129	1170	31.28	20230411	2.59	N	001380	500	224 억	643726	N	N	297	N	N
98	20240104	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1507	-3	5	-0.20	101599182	67275	73.52	1510	1524	1502	1963	1057	1510	1510.21	1.43	-12419	1540	1525	1516	1501	1492	1520	1496	225	453	500	990	1	1	44964143	678	-27.91	0.56	12	0.15	-54.00	2696.00	1830	20230102	-17.65	1170	20230411	28.80	1555	-3.09	20240102	1502	0.33	20240104	1818	-17.11	20231129	1170	28.80	20230411	2.59	N	001380	500	224 억	643726	N	N	297	N	N
99	20240104	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1507	-3	5	-0.20	80046544	52960	57.88	1510	1524	1502	1963	1057	1510	1511.45	1.43	-13192	1540	1525	1516	1501	1492	1520	1496	225	453	500	990	1	1	44964143	678	-27.91	0.56	12	0.12	-54.00	2696.00	1830	20230102	-17.65	1170	20230411	28.80	1555	-3.09	20240102	1502	0.33	20240104	1818	-17.11	20231129	1170	28.80	20230411	2.59	N	001380	500	224 억	643726	N	N	297	N	N
100	20240104	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1509	-1	5	-0.07	53465193	35347	38.63	1510	1524	1502	1963	1057	1510	1512.58	1.43	-10773	1540	1525	1516	1501	1492	1520	1496	225	453	500	990	1	1	44964143	679	-27.94	0.56	12	0.08	-54.00	2696.00	1830	20230102	-17.54	1170	20230411	28.97	1555	-2.96	20240102	1502	0.47	20240104	1818	-17.00	20231129	1170	28.97	20230411	2.59	N	001380	500	224 억	643726	N	N	297	N	N
101	20240104	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1509	-1	5	-0.07	1684459	1116	1.22	1510	1510	1509	1963	1057	1510	1509.37	1.43	770	1540	1525	1516	1501	1492	1520	1496	225	453	500	990	1	1	44964143	679	-27.94	0.56	12	0.00	-54.00	2696.00	1830	20230102	-17.54	1170	20230411	28.97	1555	-2.96	20240102	1507	0.13	20240103	1818	-17.00	20231129	1170	28.97	20230411	2.59	N	001380	500	224 억	643726	N	N	297	N	N
102	20240103	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1510	-22	5	-1.44	136803630	90393	34.24	1531	1531	1507	1991	1073	1532	1513.43	1.42	7893	1570	1551	1536	1517	1502	1543	1509	225	459	500	1010	1	1	44964143	679	-27.96	0.56	12	0.20	-54.00	2696.00	1830	20230102	-17.49	1170	20230411	29.06	1555	-2.89	20240102	1507	0.20	20240103	1818	-16.94	20231129	1170	29.06	20230411	2.60	N	001380	500	224 억	637100	N	N	297	N	N
103	20240103	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1511	-21	5	-1.37	129281779	85413	32.35	1531	1531	1507	1991	1073	1532	1513.61	1.42	8289	1570	1551	1536	1517	1502	1543	1509	225	459	500	1010	1	1	44964143	679	-27.98	0.56	12	0.19	-54.00	2696.00	1830	20230102	-17.43	1170	20230411	29.15	1555	-2.83	20240102	1507	0.27	20240103	1818	-16.89	20231129	1170	29.15	20230411	2.60	N	001380	500	224 억	637100	N	N	1	N	N
104	20240103	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1515	-17	5	-1.11	116331405	76846	29.11	1531	1531	1507	1991	1073	1532	1513.83	1.42	4444	1570	1551	1536	1517	1502	1543	1509	225	459	500	1010	1	1	44964143	681	-28.06	0.56	12	0.17	-54.00	2696.00	1830	20230102	-17.21	1170	20230411	29.49	1555	-2.57	20240102	1507	0.53	20240103	1818	-16.67	20231129	1170	29.49	20230411	2.60	N	001380	500	224 억	637100	N	N	1	N	N
105	20240103	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1517	-15	5	-0.98	104717325	69169	26.20	1531	1531	1507	1991	1073	1532	1513.93	1.42	4121	1570	1551	1536	1517	1502	1543	1509	225	459	500	1010	1	1	44964143	682	-28.09	0.56	12	0.15	-54.00	2696.00	1830	20230102	-17.10	1170	20230411	29.66	1555	-2.44	20240102	1507	0.66	20240103	1818	-16.56	20231129	1170	29.66	20230411	2.60	N	001380	500	224 억	637100	N	N	1	N	N
106	20240103	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1520	-12	5	-0.78	69447664	45846	17.36	1531	1531	1507	1991	1073	1532	1514.80	1.42	-284	1570	1551	1536	1517	1502	1543	1509	225	459	500	1010	1	1	44964143	683	-28.15	0.56	12	0.10	-54.00	2696.00	1830	20230102	-16.94	1170	20230411	29.91	1555	-2.25	20240102	1507	0.86	20240103	1818	-16.39	20231129	1170	29.91	20230411	2.60	N	001380	500	224 억	637100	N	N	1	N	N
107	20240103	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1518	-14	5	-0.91	61375599	40519	15.35	1531	1531	1507	1991	1073	1532	1514.74	1.42	-265	1570	1551	1536	1517	1502	1543	1509	225	459	500	1010	1	1	44964143	683	-28.11	0.56	12	0.09	-54.00	2696.00	1830	20230102	-17.05	1170	20230411	29.74	1555	-2.38	20240102	1507	0.73	20240103	1818	-16.50	20231129	1170	29.74	20230411	2.60	N	001380	500	224 억	637100	N	N	1	N	N
108	20240103	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1516	-16	5	-1.04	53573220	35370	13.40	1531	1531	1507	1991	1073	1532	1514.65	1.42	643	1570	1551	1536	1517	1502	1543	1509	225	459	500	1010	1	1	44964143	682	-28.07	0.56	12	0.08	-54.00	2696.00	1830	20230102	-17.16	1170	20230411	29.57	1555	-2.51	20240102	1507	0.60	20240103	1818	-16.61	20231129	1170	29.57	20230411	2.60	N	001380	500	224 억	637100	N	N	1	N	N
109	20240103	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1530	-2	5	-0.13	1677975	1096	0.42	1531	1531	1530	1991	1073	1532	1531.00	1.42	-360	1570	1551	1536	1517	1502	1543	1509	225	459	500	1010	1	1	44964143	688	-28.33	0.57	12	0.00	-54.00	2696.00	1830	20230102	-16.39	1170	20230411	30.77	1555	-1.61	20240102	1521	0.59	20240102	1818	-15.84	20231129	1170	30.77	20230411	2.60	N	001380	500	224 억	637100	N	N	1	N	N
110	20240102	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1532	-14	5	-0.91	403976275	263760	312.31	1545	1555	1521	2005	1083	1546	1531.61	1.18	90906	1576	1560	1551	1535	1526	1556	1531	225	459	500	1020	1	1	44964143	689	-28.37	0.57	12	0.59	-54.00	2696.00	1830	20230102	-16.28	1170	20230411	30.94	1555	-1.48	20240102	1521	0.72	20240102	1830	-16.28	20230102	1170	30.94	20230411	2.55	N	001380	500	224 억	532767	N	N	1	N	N
111	20240102	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1532	-14	5	-0.91	384103932	250773	296.93	1545	1555	1521	2005	1083	1546	1531.68	1.18	88781	1576	1560	1551	1535	1526	1556	1531	225	459	500	1020	1	1	44964143	689	-28.37	0.57	12	0.56	-54.00	2696.00	1830	20230102	-16.28	1170	20230411	30.94	1555	-1.48	20240102	1521	0.72	20240102	1830	-16.28	20230102	1170	30.94	20230411	2.55	N	001380	500	224 억	532767	N	N	11	N	N
112	20240102	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1532	-14	5	-0.91	375321854	245036	290.14	1545	1555	1521	2005	1083	1546	1531.70	1.18	87635	1576	1560	1551	1535	1526	1556	1531	225	459	500	1020	1	1	44964143	689	-28.37	0.57	12	0.54	-54.00	2696.00	1830	20230102	-16.28	1170	20230411	30.94	1555	-1.48	20240102	1521	0.72	20240102	1830	-16.28	20230102	1170	30.94	20230411	2.55	N	001380	500	224 억	532767	N	N	11	N	N
113	20240102	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1544	-2	5	-0.13	268045885	174835	207.02	1545	1555	1521	2005	1083	1546	1533.14	1.18	75361	1576	1560	1551	1535	1526	1556	1531	225	459	500	1020	1	1	44964143	694	-28.59	0.57	12	0.39	-54.00	2696.00	1830	20230102	-15.63	1170	20230411	31.97	1555	-0.71	20240102	1521	1.51	20240102	1830	-15.63	20230102	1170	31.97	20230411	2.55	N	001380	500	224 억	532767	N	N	11	N	N
114	20240102	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1532	-14	5	-0.91	252199762	164520	194.80	1545	1555	1521	2005	1083	1546	1532.94	1.18	74594	1576	1560	1551	1535	1526	1556	1531	225	459	500	1020	1	1	44964143	689	-28.37	0.57	12	0.37	-54.00	2696.00	1830	20230102	-16.28	1170	20230411	30.94	1555	-1.48	20240102	1521	0.72	20240102	1830	-16.28	20230102	1170	30.94	20230411	2.55	N	001380	500	224 억	532767	N	N	11	N	N
115	20240102	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	-17	5	-1.10	196773007	128485	152.14	1545	1555	1521	2005	1083	1546	1531.49	1.18	51155	1576	1560	1551	1535	1526	1556	1531	225	459	500	1020	1	1	44964143	688	-28.31	0.57	12	0.29	-54.00	2696.00	1830	20230102	-16.45	1170	20230411	30.68	1555	-1.67	20240102	1521	0.53	20240102	1830	-16.45	20230102	1170	30.68	20230411	2.55	N	001380	500	224 억	532767	N	N	11	N	N
116	20240102	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1545	-1	5	-0.06	16743165	10837	12.83	1545	1545	1545	2005	1083	1546	1545.00	1.18	-1326	1576	1560	1551	1535	1526	1556	1531	225	459	500	1020	1	1	44964143	695	-28.61	0.57	12	0.02	-54.00	2696.00	1830	20230102	-15.57	1170	20230411	32.05	1545	0.00	20240102	1545	0.00	20240102	1830	-15.57	20230102	1170	32.05	20230411	2.55	N	001380	500	224 억	532767	N	N	11	N	N
117	20240102	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1546	0	3	0.00	0	0	0.00	0	0	0	2005	1083	1546	0.00	1.18	0	1576	1560	1551	1535	1526	1556	1531	225	459	500	1020	1	1	44964143	695	-28.63	0.57	12	0.00	-54.00	2696.00	1830	20230102	-15.52	1170	20230411	32.14	0	0.00	0	0	0.00	0	1830	-15.52	20230102	1170	32.14	20230411	2.55	N	001380	500	224 억	532767	N	N	11	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History